Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.755 | 6.793 | 6.539 | 6.715 | 2,260,596 | +0.04(+0.56%) |
Sep 29, 2009 | 6.650 | 6.769 | 6.480 | 6.677 | 2,750,088 | +0.05(+0.82%) |
Sep 28, 2009 | 6.422 | 6.687 | 6.412 | 6.623 | 1,808,562 | +0.20(+3.13%) |
Sep 25, 2009 | 6.163 | 6.452 | 6.143 | 6.422 | 2,530,667 | +0.22(+3.57%) |
Sep 24, 2009 | 6.534 | 6.568 | 6.149 | 6.200 | 2,676,110 | -0.29(-4.41%) |
Sep 23, 2009 | 6.633 | 6.633 | 6.473 | 6.486 | 932,770 | -0.09(-1.30%) |
Sep 22, 2009 | 6.824 | 6.824 | 6.565 | 6.572 | 1,355,664 | -0.14(-2.03%) |
Sep 21, 2009 | 6.418 | 6.732 | 6.371 | 6.708 | 2,960,413 | +0.12(+1.76%) |
Sep 18, 2009 | 6.544 | 6.681 | 6.367 | 6.592 | 2,868,274 | +0.06(+0.99%) |
Sep 17, 2009 | 6.718 | 6.803 | 6.442 | 6.527 | 3,052,851 | -0.29(-4.29%) |
Sep 16, 2009 | 6.844 | 6.871 | 6.721 | 6.820 | 2,670,051 | -0.01(-0.10%) |
Sep 15, 2009 | 6.817 | 6.939 | 6.718 | 6.827 | 4,357,658 | -0.01(-0.15%) |
Sep 14, 2009 | 6.885 | 6.892 | 6.711 | 6.837 | 1,265,123 | -0.06(-0.89%) |
Sep 11, 2009 | 6.980 | 7.007 | 6.796 | 6.898 | 1,868,472 | -0.07(-1.03%) |
Sep 10, 2009 | 6.960 | 7.089 | 6.898 | 6.970 | 1,667,163 | -0.03(-0.49%) |
Sep 09, 2009 | 7.045 | 7.116 | 6.919 | 7.004 | 2,969,737 | -0.00(-0.05%) |
Sep 08, 2009 | 7.110 | 7.150 | 6.973 | 7.007 | 1,926,546 | +0.03(+0.39%) |
Sep 04, 2009 | 6.909 | 7.048 | 6.892 | 6.980 | 3,985,079 | +0.12(+1.74%) |
Sep 03, 2009 | 6.810 | 6.946 | 6.735 | 6.861 | 1,977,445 | +0.07(+1.10%) |
Sep 02, 2009 | 6.790 | 6.851 | 6.609 | 6.786 | 1,246,770 | +0.01(+0.10%) |
Sep 01, 2009 | 7.007 | 7.099 | 6.674 | 6.779 | 2,170,686 | -0.23(-3.30%) |
Aug 31, 2009 | 7.116 | 7.181 | 6.956 | 7.011 | 1,077,327 | -0.22(-3.01%) |
Aug 28, 2009 | 7.345 | 7.396 | 7.188 | 7.229 | 850,449 | -0.08(-1.12%) |
Aug 27, 2009 | 7.314 | 7.345 | 7.164 | 7.310 | 1,453,989 | -0.02(-0.32%) |
Aug 26, 2009 | 7.276 | 7.338 | 7.167 | 7.334 | 1,880,619 | -0.04(-0.51%) |
Aug 25, 2009 | 7.290 | 7.525 | 7.290 | 7.372 | 2,060,095 | +0.04(+0.51%) |
Aug 24, 2009 | 7.283 | 7.389 | 7.253 | 7.334 | 2,027,052 | +0.12(+1.70%) |
Aug 21, 2009 | 7.263 | 7.317 | 7.161 | 7.212 | 1,518,900 | +0.09(+1.29%) |
Aug 20, 2009 | 7.072 | 7.171 | 6.977 | 7.120 | 1,522,218 | +0.12(+1.75%) |
Aug 19, 2009 | 6.793 | 7.154 | 6.762 | 6.997 | 2,131,138 | +0.09(+1.28%) |
Aug 18, 2009 | 6.415 | 6.929 | 6.408 | 6.909 | 2,886,174 | +0.50(+7.81%) |
Aug 17, 2009 | 6.500 | 6.538 | 6.340 | 6.408 | 2,353,138 | -0.31(-4.61%) |
Aug 14, 2009 | 6.340 | 6.728 | 6.296 | 6.718 | 4,874,924 | +0.58(+9.43%) |
Aug 13, 2009 | 6.221 | 6.565 | 6.129 | 6.139 | 7,436,425 | +0.37(+6.50%) |
Aug 12, 2009 | 5.843 | 5.928 | 5.727 | 5.765 | 3,651,193 | -0.13(-2.25%) |
Aug 11, 2009 | 6.044 | 6.044 | 5.846 | 5.897 | 2,485,074 | -0.23(-3.78%) |
Aug 10, 2009 | 6.313 | 6.350 | 6.091 | 6.129 | 2,008,212 | -0.24(-3.74%) |
Aug 07, 2009 | 5.928 | 6.398 | 5.870 | 6.367 | 3,832,299 | +0.50(+8.47%) |
Aug 06, 2009 | 5.782 | 5.894 | 5.652 | 5.870 | 2,197,283 | +0.10(+1.65%) |
Aug 05, 2009 | 5.765 | 5.850 | 5.662 | 5.775 | 1,905,042 | +0.04(+0.65%) |
Aug 04, 2009 | 5.765 | 5.765 | 5.690 | 5.737 | 3,142,100 | +0.03(+0.48%) |
Aug 03, 2009 | 5.758 | 5.805 | 5.669 | 5.710 | 1,035,917 | +0.05(+0.90%) |
Jul 31, 2009 | 5.697 | 5.765 | 5.642 | 5.659 | 1,369,142 | -0.03(-0.60%) |
Jul 30, 2009 | 5.727 | 5.822 | 5.666 | 5.693 | 2,561,375 | +0.12(+2.21%) |
Jul 29, 2009 | 5.652 | 5.720 | 5.499 | 5.571 | 730,618 | -0.11(-1.86%) |
Jul 28, 2009 | 5.584 | 5.683 | 5.553 | 5.676 | 770,710 | +0.02(+0.36%) |
Jul 27, 2009 | 5.686 | 5.724 | 5.601 | 5.656 | 984,124 | -0.05(-0.95%) |
Jul 24, 2009 | 5.714 | 5.775 | 5.611 | 5.710 | 1,566,536 | -0.05(-0.83%) |
Jul 23, 2009 | 5.724 | 5.884 | 5.673 | 5.758 | 2,527,107 | +0.05(+0.83%) |
Jul 22, 2009 | 5.693 | 5.816 | 5.686 | 5.710 | 1,850,213 | +0.03(+0.48%) |
Jul 21, 2009 | 5.720 | 5.785 | 5.533 | 5.683 | 1,753,490 | -0.02(-0.36%) |
Jul 20, 2009 | 5.577 | 5.703 | 5.536 | 5.703 | 1,520,958 | +0.24(+4.43%) |
Jul 17, 2009 | 5.543 | 5.550 | 5.414 | 5.462 | 1,086,587 | -0.05(-0.87%) |
Jul 16, 2009 | 5.278 | 5.533 | 5.247 | 5.509 | 1,444,966 | +0.16(+3.06%) |
Jul 15, 2009 | 5.216 | 5.373 | 5.162 | 5.346 | 1,694,067 | +0.26(+5.16%) |
Jul 14, 2009 | 4.876 | 5.104 | 4.852 | 5.084 | 1,728,541 | +0.27(+5.59%) |
Jul 13, 2009 | 4.706 | 4.815 | 4.668 | 4.815 | 1,330,340 | +0.14(+3.06%) |
Jul 10, 2009 | 4.716 | 4.719 | 4.624 | 4.672 | 1,393,644 | -0.06(-1.22%) |
Jul 09, 2009 | 4.920 | 4.920 | 4.726 | 4.729 | 1,651,732 | -0.08(-1.63%) |
Jul 08, 2009 | 4.699 | 4.808 | 4.689 | 4.808 | 3,822,586 | +0.03(+0.57%) |
Jul 07, 2009 | 4.651 | 4.804 | 4.631 | 4.781 | 3,012,349 | +0.18(+4.00%) |
Jul 06, 2009 | 4.798 | 4.804 | 4.450 | 4.597 | 3,749,167 | -0.27(-5.46%) |
Jul 02, 2009 | 5.087 | 5.131 | 4.849 | 4.862 | 1,950,126 | -0.20(-3.90%) |
Jul 01, 2009 | 5.019 | 5.179 | 5.016 | 5.060 | 2,051,854 | +0.02(+0.41%) |
Jun 30, 2009 | 5.043 | 5.155 | 4.971 | 5.039 | 3,568,974 | +0.05(+1.09%) |
Jun 29, 2009 | 5.407 | 5.407 | 4.944 | 4.985 | 7,041,493 | -0.46(-8.39%) |
Jun 26, 2009 | 5.393 | 5.516 | 5.356 | 5.441 | 1,690,490 | +0.05(+0.88%) |
Jun 25, 2009 | 5.441 | 5.445 | 5.308 | 5.393 | 3,635,697 | +0.11(+2.13%) |
Jun 24, 2009 | 5.060 | 5.349 | 5.060 | 5.281 | 3,926,919 | +0.27(+5.30%) |
Jun 23, 2009 | 5.124 | 5.138 | 4.798 | 5.016 | 3,049,427 | -0.06(-1.21%) |
Jun 22, 2009 | 5.104 | 5.176 | 4.930 | 5.077 | 3,684,620 | -0.23(-4.30%) |
Jun 19, 2009 | 5.387 | 5.414 | 5.288 | 5.305 | 2,236,493 | -0.10(-1.89%) |
Jun 18, 2009 | 5.458 | 5.553 | 5.383 | 5.407 | 3,601,779 | +0.02(+0.44%) |
Jun 17, 2009 | 5.506 | 5.506 | 5.244 | 5.383 | 2,143,652 | -0.13(-2.29%) |
Jun 16, 2009 | 5.788 | 5.788 | 5.451 | 5.509 | 2,952,935 | -0.18(-3.17%) |
Jun 15, 2009 | 5.778 | 5.778 | 5.540 | 5.690 | 2,412,128 | -0.14(-2.39%) |
Jun 12, 2009 | 5.788 | 5.840 | 5.724 | 5.829 | 1,834,119 | -0.05(-0.93%) |
Jun 11, 2009 | 5.659 | 5.989 | 5.628 | 5.884 | 4,318,900 | +0.18(+3.10%) |
Jun 10, 2009 | 5.874 | 5.874 | 5.618 | 5.707 | 3,472,991 | -0.05(-0.83%) |
Jun 09, 2009 | 5.421 | 5.799 | 5.404 | 5.754 | 4,618,874 | +0.44(+8.19%) |
Jun 08, 2009 | 5.267 | 5.393 | 5.148 | 5.319 | 3,173,930 | -0.16(-2.92%) |
Jun 05, 2009 | 5.605 | 5.605 | 5.227 | 5.479 | 3,515,711 | +0.04(+0.69%) |
Jun 04, 2009 | 5.543 | 5.628 | 5.332 | 5.441 | 3,648,614 | -0.10(-1.72%) |
Jun 03, 2009 | 5.652 | 5.727 | 5.346 | 5.536 | 4,081,541 | -0.32(-5.52%) |
Jun 02, 2009 | 5.860 | 6.023 | 5.710 | 5.860 | 4,071,173 | -0.01(-0.23%) |
Jun 01, 2009 | 5.754 | 6.023 | 5.720 | 5.874 | 5,826,355 | +0.27(+4.86%) |
May 29, 2009 | 5.509 | 5.605 | 5.428 | 5.601 | 2,108,642 | +0.13(+2.43%) |
May 28, 2009 | 5.479 | 5.540 | 5.193 | 5.468 | 3,790,234 | -0.01(-0.12%) |
May 27, 2009 | 5.717 | 5.717 | 5.448 | 5.475 | 3,026,005 | -0.15(-2.66%) |
May 26, 2009 | 5.390 | 5.690 | 5.216 | 5.625 | 4,437,785 | +0.24(+4.42%) |
May 22, 2009 | 5.407 | 5.448 | 5.295 | 5.387 | 2,270,740 | +0.04(+0.70%) |
May 21, 2009 | 5.516 | 5.601 | 5.261 | 5.349 | 6,410,353 | -0.22(-4.03%) |
May 20, 2009 | 5.397 | 5.788 | 5.397 | 5.574 | 9,734,550 | +0.15(+2.70%) |
May 19, 2009 | 4.736 | 5.802 | 4.736 | 5.428 | 19,549,582 | +0.75(+16.10%) |
May 18, 2009 | 4.733 | 4.784 | 4.586 | 4.675 | 4,753,607 | +0.05(+1.10%) |
May 15, 2009 | 4.597 | 4.832 | 4.508 | 4.624 | 9,794,397 | +0.18(+4.14%) |
May 14, 2009 | 3.531 | 4.920 | 3.528 | 4.440 | 27,289,822 | +0.75(+20.18%) |
May 13, 2009 | 3.899 | 3.929 | 3.664 | 3.694 | 8,739,176 | -0.31(-7.74%) |
May 12, 2009 | 4.113 | 4.178 | 3.865 | 4.004 | 6,462,970 | -0.04(-0.93%) |
May 11, 2009 | 4.256 | 4.256 | 4.004 | 4.042 | 7,609,367 | -0.19(-4.43%) |
May 08, 2009 | 4.202 | 4.232 | 4.028 | 4.229 | 5,146,844 | +0.16(+3.93%) |
May 07, 2009 | 4.212 | 4.321 | 4.028 | 4.069 | 3,030,079 | -0.13(-3.08%) |
May 06, 2009 | 4.236 | 4.290 | 4.025 | 4.198 | 3,259,218 | +0.06(+1.40%) |
May 05, 2009 | 3.865 | 4.195 | 3.797 | 4.140 | 8,270,267 | +0.32(+8.47%) |
May 04, 2009 | 3.807 | 3.837 | 3.705 | 3.817 | 9,431,530 | +0.08(+2.09%) |
May 01, 2009 | 3.994 | 3.994 | 3.654 | 3.739 | 10,100,618 | -0.16(-4.10%) |
Apr 30, 2009 | 3.970 | 4.066 | 3.892 | 3.899 | 6,638,769 | +0.04(+1.15%) |
Apr 29, 2009 | 4.069 | 4.069 | 3.810 | 3.854 | 10,279,248 | -0.13(-3.17%) |
Apr 28, 2009 | 4.113 | 4.151 | 3.946 | 3.980 | 5,939,828 | -0.17(-4.02%) |
Apr 27, 2009 | 4.396 | 4.396 | 4.096 | 4.147 | 2,341,945 | -0.16(-3.79%) |
Apr 24, 2009 | 4.297 | 4.406 | 4.195 | 4.311 | 5,129,111 | +0.11(+2.68%) |
Apr 23, 2009 | 4.420 | 4.634 | 4.100 | 4.198 | 7,729,500 | -0.17(-3.90%) |
Apr 22, 2009 | 4.147 | 4.457 | 4.127 | 4.369 | 4,784,506 | +0.13(+3.05%) |
Apr 21, 2009 | 3.977 | 4.253 | 3.905 | 4.239 | 3,970,738 | +0.20(+5.06%) |
Apr 20, 2009 | 4.188 | 4.188 | 3.977 | 4.035 | 4,733,043 | -0.29(-6.69%) |
Apr 17, 2009 | 4.168 | 4.358 | 4.106 | 4.324 | 7,455,600 | +0.23(+5.75%) |
Apr 16, 2009 | 3.814 | 4.188 | 3.780 | 4.089 | 7,510,291 | +0.28(+7.33%) |
Apr 15, 2009 | 3.732 | 3.814 | 3.660 | 3.810 | 4,488,802 | +0.09(+2.29%) |
Apr 14, 2009 | 3.786 | 3.837 | 3.579 | 3.725 | 6,862,437 | -0.01(-0.18%) |
Apr 13, 2009 | 3.276 | 3.797 | 3.276 | 3.732 | 6,342,590 | +0.38(+11.50%) |
Apr 09, 2009 | 3.116 | 3.374 | 3.092 | 3.347 | 3,025,300 | +0.35(+11.70%) |
Apr 08, 2009 | 2.969 | 3.030 | 2.877 | 2.996 | 2,357,097 | +0.06(+2.09%) |
Apr 07, 2009 | 2.938 | 3.024 | 2.847 | 2.935 | 6,270,789 | -0.06(-2.16%) |
Apr 06, 2009 | 3.187 | 3.187 | 2.938 | 3.000 | 3,136,089 | -0.23(-7.26%) |
Apr 03, 2009 | 2.959 | 3.235 | 2.952 | 3.235 | 3,334,866 | +0.27(+9.07%) |
Apr 02, 2009 | 2.826 | 3.099 | 2.826 | 2.966 | 6,281,312 | +0.16(+5.58%) |
Apr 01, 2009 | 2.724 | 2.826 | 2.687 | 2.809 | 5,979,784 | +0.05(+1.85%) |
Mar 31, 2009 | 2.721 | 2.778 | 2.683 | 2.758 | 3,085,225 | +0.04(+1.50%) |
Mar 30, 2009 | 2.812 | 2.812 | 2.632 | 2.717 | 2,296,418 | -0.22(-7.64%) |
Mar 26, 2009 | 2.867 | 2.969 | 2.782 | 2.942 | 3,850,355 | +0.09(+2.98%) |
Mar 25, 2009 | 2.785 | 2.966 | 2.751 | 2.857 | 5,182,845 | +0.12(+4.35%) |
Mar 24, 2009 | 2.870 | 2.891 | 2.724 | 2.738 | 4,106,595 | -0.13(-4.63%) |
Mar 23, 2009 | 2.724 | 2.870 | 2.710 | 2.870 | 4,676,563 | +0.27(+10.34%) |
Mar 20, 2009 | 2.860 | 2.860 | 2.601 | 2.601 | 4,732,813 | -0.19(-6.83%) |
Mar 19, 2009 | 2.734 | 2.830 | 2.646 | 2.792 | 3,308,616 | +0.09(+3.27%) |
Mar 18, 2009 | 2.499 | 2.717 | 2.499 | 2.704 | 4,347,573 | +0.19(+7.44%) |
Mar 17, 2009 | 2.465 | 2.520 | 2.435 | 2.516 | 2,253,991 | +0.08(+3.36%) |
Mar 16, 2009 | 2.598 | 2.622 | 2.418 | 2.435 | 3,300,202 | -0.11(-4.16%) |
Mar 13, 2009 | 2.435 | 2.557 | 2.411 | 2.540 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.288 | 2.492 | 2.230 | 2.465 | 3,933,187 | +0.19(+8.55%) |
Mar 11, 2009 | 2.179 | 2.292 | 2.135 | 2.271 | 3,375,348 | +0.12(+5.71%) |
Mar 10, 2009 | 2.043 | 2.315 | 2.026 | 2.149 | 5,615,525 | +0.18(+8.98%) |
Mar 09, 2009 | 1.975 | 2.026 | 1.927 | 1.971 | 5,589,196 | -0.03(-1.70%) |
Mar 06, 2009 | 1.988 | 2.057 | 1.971 | 2.006 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.053 | 2.087 | 1.954 | 1.985 | 4,733,592 | -0.11(-5.20%) |
Mar 04, 2009 | 2.244 | 2.380 | 2.070 | 2.094 | 7,336,741 | -0.32(-13.14%) |
Mar 02, 2009 | 2.462 | 2.482 | 2.383 | 2.411 | 4,218,908 | -0.11(-4.32%) |
Feb 27, 2009 | 2.499 | 2.612 | 2.435 | 2.520 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.435 | 2.557 | 2.407 | 2.530 | 4,515,046 | +0.13(+5.24%) |
Feb 25, 2009 | 2.428 | 2.479 | 2.332 | 2.404 | 3,086,743 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,524,837 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.261 | 2.278 | 6,147,495 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.445 | 2.268 | 2.377 | 4,960,734 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.523 | 2.424 | 2.441 | 3,761,901 | -0.04(-1.51%) |
Feb 18, 2009 | 2.455 | 2.571 | 2.390 | 2.479 | 4,170,279 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.520 | 2.329 | 2.462 | 6,045,418 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.690 | 2.431 | 2.472 | 12,581,473 | -0.18(-6.80%) |
Feb 12, 2009 | 2.520 | 2.823 | 2.469 | 2.652 | 32,800,140 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.579 | 3.405 | 3.476 | 13,970,779 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.688 | 3.473 | 3.541 | 7,489,553 | -0.08(-2.26%) |
Feb 09, 2009 | 3.565 | 3.643 | 3.422 | 3.623 | 5,464,128 | +0.03(+0.95%) |
Feb 06, 2009 | 3.630 | 3.803 | 3.575 | 3.589 | 4,366,037 | -0.07(-2.04%) |
Feb 05, 2009 | 3.419 | 3.694 | 3.368 | 3.664 | 2,892,718 | +0.22(+6.43%) |
Feb 04, 2009 | 3.616 | 3.643 | 3.412 | 3.442 | 2,932,824 | -0.19(-5.16%) |
Feb 03, 2009 | 3.572 | 3.647 | 3.480 | 3.630 | 2,294,456 | +0.16(+4.61%) |
Feb 02, 2009 | 3.606 | 3.701 | 3.415 | 3.470 | 3,542,774 | -0.16(-4.41%) |
Jan 30, 2009 | 3.735 | 3.790 | 3.531 | 3.630 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.807 | 3.963 | 3.735 | 3.780 | 3,632,191 | -0.04(-1.16%) |
Jan 28, 2009 | 3.810 | 3.875 | 3.752 | 3.824 | 3,228,571 | +0.10(+2.74%) |
Jan 27, 2009 | 3.691 | 3.769 | 3.640 | 3.722 | 1,411,025 | +0.04(+1.20%) |
Jan 26, 2009 | 3.698 | 3.844 | 3.623 | 3.677 | 1,802,882 | -0.02(-0.55%) |
Jan 23, 2009 | 3.453 | 3.786 | 3.408 | 3.698 | 2,526,405 | +0.17(+4.73%) |
Jan 22, 2009 | 3.575 | 3.596 | 3.323 | 3.531 | 6,004,225 | -0.12(-3.17%) |
Jan 21, 2009 | 3.718 | 3.718 | 3.545 | 3.647 | 4,238,012 | -0.03(-0.74%) |
Jan 20, 2009 | 4.066 | 4.066 | 3.633 | 3.674 | 3,142,852 | -0.41(-10.01%) |
Jan 16, 2009 | 4.042 | 4.188 | 4.018 | 4.083 | 4,675,641 | +0.07(+1.70%) |
Jan 15, 2009 | 3.790 | 4.171 | 3.616 | 4.014 | 3,538,020 | +0.20(+5.36%) |
Jan 14, 2009 | 3.766 | 3.837 | 3.718 | 3.810 | 2,394,586 | -0.01(-0.27%) |
Jan 13, 2009 | 3.848 | 3.909 | 3.705 | 3.820 | 4,716,385 | +0.01(+0.18%) |
Jan 12, 2009 | 3.909 | 3.977 | 3.786 | 3.814 | 5,184,395 | -0.21(-5.17%) |
Jan 09, 2009 | 4.151 | 4.171 | 3.950 | 4.021 | 1,884,475 | -0.13(-3.12%) |
Jan 08, 2009 | 4.127 | 4.209 | 3.957 | 4.151 | 1,728,106 | -0.07(-1.61%) |
Jan 07, 2009 | 4.392 | 4.396 | 4.086 | 4.219 | 4,585,734 | -0.19(-4.32%) |
Jan 06, 2009 | 4.300 | 4.426 | 4.176 | 4.409 | 4,204,461 | +0.15(+3.60%) |
Jan 05, 2009 | 4.219 | 4.287 | 4.021 | 4.256 | 5,229,306 | +0.10(+2.46%) |
Jan 02, 2009 | 3.926 | 4.222 | 3.912 | 4.154 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.579 | 4.055 | 3.541 | 4.004 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.579 | 4.055 | 3.541 | 4.004 | 3,089,648 | +0.36(+9.91%) |
Dec 30, 2008 | 3.487 | 3.677 | 3.405 | 3.643 | 2,357,050 | +0.16(+4.49%) |
Dec 29, 2008 | 3.456 | 3.558 | 3.419 | 3.487 | 1,457,633 | +0.00(+0.10%) |
Dec 26, 2008 | 3.412 | 3.524 | 3.398 | 3.483 | 821,483 | +0.01(+0.29%) |
Dec 24, 2008 | 3.327 | 3.490 | 3.323 | 3.473 | 1,636,460 | +0.10(+2.93%) |
Dec 23, 2008 | 3.133 | 3.402 | 3.133 | 3.374 | 4,096,557 | +0.22(+6.90%) |
Dec 22, 2008 | 3.269 | 3.344 | 3.109 | 3.156 | 2,712,369 | -0.12(-3.74%) |
Dec 19, 2008 | 3.201 | 3.313 | 3.119 | 3.279 | 3,414,858 | +0.07(+2.12%) |
Dec 18, 2008 | 3.388 | 3.402 | 3.146 | 3.211 | 3,302,590 | -0.25(-7.09%) |
Dec 17, 2008 | 3.269 | 3.470 | 3.180 | 3.456 | 3,493,555 | +0.19(+5.73%) |
Dec 16, 2008 | 3.235 | 3.299 | 3.047 | 3.269 | 4,017,925 | +0.12(+3.90%) |
Dec 15, 2008 | 3.054 | 3.173 | 3.020 | 3.146 | 5,636,318 | +0.16(+5.24%) |
Dec 12, 2008 | 2.996 | 3.170 | 2.874 | 2.990 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.799 | 3.483 | 2.642 | 3.129 | 42,519,888 | -1.70(-35.14%) |
Dec 10, 2008 | 4.876 | 4.958 | 4.740 | 4.825 | 8,911,108 | -0.01(-0.28%) |
Dec 09, 2008 | 4.798 | 4.978 | 4.699 | 4.838 | 4,678,684 | -0.06(-1.25%) |
Dec 08, 2008 | 4.971 | 5.080 | 4.706 | 4.900 | 3,905,415 | +0.14(+2.93%) |
Dec 05, 2008 | 4.644 | 4.818 | 4.409 | 4.760 | 8,156,903 | -0.09(-1.89%) |
Dec 04, 2008 | 5.111 | 5.155 | 4.655 | 4.852 | 6,980,221 | -0.23(-4.62%) |
Dec 03, 2008 | 5.036 | 5.339 | 4.913 | 5.087 | 9,404,573 | -0.33(-6.04%) |
Dec 02, 2008 | 5.533 | 5.615 | 5.223 | 5.414 | 3,430,876 | +0.12(+2.25%) |
Dec 01, 2008 | 5.785 | 5.785 | 5.250 | 5.295 | 2,936,289 | -0.51(-8.74%) |
Nov 28, 2008 | 5.799 | 5.874 | 5.690 | 5.802 | 772,801 | +0.01(+0.12%) |
Nov 26, 2008 | 6.013 | 6.040 | 5.690 | 5.795 | 5,678,982 | -0.25(-4.11%) |
Nov 25, 2008 | 6.425 | 6.493 | 5.962 | 6.044 | 3,178,706 | -0.29(-4.52%) |
Nov 24, 2008 | 5.690 | 6.466 | 5.666 | 6.330 | 2,202,061 | +0.69(+12.33%) |
Nov 21, 2008 | 5.894 | 6.051 | 5.363 | 5.635 | 3,347,128 | +0.03(+0.55%) |
Nov 20, 2008 | 5.887 | 6.146 | 5.577 | 5.605 | 3,628,640 | -0.49(-7.99%) |
Nov 19, 2008 | 6.480 | 6.810 | 6.027 | 6.091 | 5,527,124 | -0.57(-8.49%) |
Nov 18, 2008 | 6.684 | 6.704 | 6.347 | 6.657 | 2,922,286 | -0.08(-1.16%) |
Nov 17, 2008 | 7.062 | 7.062 | 6.687 | 6.735 | 1,875,975 | -0.42(-5.81%) |
Nov 14, 2008 | 7.327 | 7.426 | 7.133 | 7.150 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.892 | 7.498 | 6.466 | 7.453 | 2,684,154 | +0.55(+7.99%) |
Nov 12, 2008 | 7.222 | 7.225 | 6.813 | 6.902 | 1,613,241 | -0.31(-4.34%) |
Nov 11, 2008 | 7.453 | 7.453 | 7.065 | 7.215 | 2,618,861 | -0.42(-5.49%) |
Nov 10, 2008 | 7.869 | 7.869 | 7.355 | 7.634 | 2,027,907 | +0.01(+0.18%) |
Nov 07, 2008 | 8.022 | 8.073 | 7.419 | 7.620 | 3,458,306 | -0.25(-3.20%) |
Nov 06, 2008 | 8.107 | 8.124 | 7.852 | 7.872 | 1,680,781 | -0.12(-1.45%) |
Nov 05, 2008 | 8.478 | 8.751 | 7.906 | 7.988 | 1,830,133 | -0.48(-5.67%) |
Nov 04, 2008 | 8.046 | 8.577 | 8.043 | 8.468 | 2,391,957 | +0.43(+5.29%) |
Nov 03, 2008 | 8.094 | 8.189 | 7.971 | 8.043 | 2,088,750 | +0.09(+1.11%) |
Oct 31, 2008 | 7.293 | 8.053 | 7.276 | 7.954 | 2,971,135 | +0.53(+7.21%) |
Oct 30, 2008 | 7.324 | 7.522 | 7.188 | 7.419 | 2,198,002 | +0.41(+5.78%) |
Oct 29, 2008 | 6.616 | 7.297 | 6.616 | 7.014 | 2,902,474 | +0.27(+3.99%) |
Oct 28, 2008 | 6.098 | 6.783 | 5.976 | 6.745 | 3,867,800 | +0.70(+11.67%) |
Oct 27, 2008 | 6.245 | 6.497 | 6.030 | 6.040 | 2,506,108 | -0.37(-5.74%) |
Oct 24, 2008 | 6.500 | 6.544 | 6.204 | 6.408 | 2,978,516 | -0.29(-4.37%) |
Oct 23, 2008 | 6.721 | 6.912 | 6.497 | 6.701 | 5,468,883 | -0.14(-1.99%) |
Oct 22, 2008 | 7.351 | 7.511 | 6.684 | 6.837 | 4,021,646 | -0.76(-10.04%) |
Oct 21, 2008 | 7.743 | 7.893 | 7.525 | 7.600 | 3,093,354 | -0.14(-1.85%) |
Oct 20, 2008 | 7.321 | 7.760 | 7.317 | 7.743 | 5,067,672 | +0.61(+8.54%) |
Oct 17, 2008 | 6.582 | 7.327 | 6.486 | 7.133 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.486 | 6.793 | 6.299 | 6.687 | 4,395,829 | +0.10(+1.45%) |
Oct 15, 2008 | 6.779 | 6.796 | 6.493 | 6.592 | 5,379,837 | -0.21(-3.15%) |
Oct 14, 2008 | 7.518 | 7.539 | 6.555 | 6.807 | 4,719,298 | -0.29(-4.12%) |
Oct 13, 2008 | 7.205 | 7.355 | 7.024 | 7.099 | 2,100,850 | +0.09(+1.31%) |
Oct 10, 2008 | 6.412 | 7.045 | 6.330 | 7.007 | 4,734,946 | +0.22(+3.31%) |
Oct 09, 2008 | 7.140 | 7.406 | 6.602 | 6.783 | 2,826,279 | -0.38(-5.37%) |
Oct 08, 2008 | 6.698 | 7.419 | 6.551 | 7.167 | 5,595,962 | +0.24(+3.44%) |
Oct 07, 2008 | 7.406 | 7.573 | 6.725 | 6.929 | 4,759,633 | -0.46(-6.22%) |
Oct 06, 2008 | 7.488 | 7.488 | 6.790 | 7.389 | 6,161,287 | -0.01(-0.14%) |
Oct 03, 2008 | 7.515 | 7.644 | 7.321 | 7.399 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.491 | 7.579 | 7.321 | 7.382 | 1,993,836 | -0.16(-2.12%) |